ALUA
Acción ARS
Último cierre
883.00
+11.50
+1.32%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 874.50
Mínimo 860.00
Máximo 885.00
Volumen 325127
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 557 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 20/01/2025 | 812.56 | 825.52 | 800.60 | 809.57 | 845256 |
| 17/01/2025 | 817.55 | 823.53 | 779.66 | 808.57 | 1741990 |
| 16/01/2025 | 834.50 | 841.48 | 806.58 | 813.56 | 848612 |
| 15/01/2025 | 878.37 | 881.36 | 833.50 | 835.49 | 1988333 |
| 14/01/2025 | 901.30 | 917.25 | 861.42 | 870.39 | 1308198 |
| 13/01/2025 | 929.21 | 939.18 | 881.36 | 901.30 | 1305300 |
| 10/01/2025 | 915.25 | 936.19 | 915.25 | 928.22 | 1591338 |
| 09/01/2025 | 881.36 | 917.25 | 878.37 | 915.25 | 1443575 |
| 08/01/2025 | 874.38 | 883.35 | 853.44 | 881.36 | 1149466 |
| 07/01/2025 | 876.37 | 882.35 | 844.47 | 871.39 | 1753817 |
| 06/01/2025 | 887.34 | 895.31 | 854.44 | 871.39 | 2178300 |
| 03/01/2025 | 897.31 | 901.30 | 873.38 | 887.34 | 1027287 |
| 02/01/2025 | 889.33 | 903.29 | 880.36 | 890.33 | 975743 |
| 30/12/2024 | 910.27 | 910.27 | 877.37 | 889.33 | 555964 |
| 27/12/2024 | 910.12 | 923.05 | 882.27 | 898.19 | 889773 |
| 26/12/2024 | 918.08 | 933.00 | 875.31 | 909.13 | 1388387 |
| 24/12/2024 | 914.10 | 923.05 | 906.14 | 916.09 | 294356 |
| 23/12/2024 | 909.13 | 922.06 | 890.23 | 906.14 | 1235864 |
| 20/12/2024 | 927.03 | 937.97 | 900.18 | 909.13 | 1104911 |
| 19/12/2024 | 968.81 | 968.81 | 915.10 | 926.04 | 1141781 |
| 18/12/2024 | 984.72 | 993.67 | 947.92 | 967.81 | 2038686 |
| 17/12/2024 | 975.77 | 993.67 | 935.98 | 965.82 | 2205534 |
| 16/12/2024 | 926.04 | 981.74 | 920.07 | 974.78 | 2416291 |
| 13/12/2024 | 890.23 | 923.05 | 875.31 | 915.10 | 1017125 |
| 12/12/2024 | 895.20 | 902.16 | 871.33 | 886.25 | 1420003 |
| 11/12/2024 | 906.14 | 906.14 | 865.36 | 889.23 | 798925 |
| 10/12/2024 | 911.12 | 922.06 | 880.28 | 893.21 | 619714 |
| 09/12/2024 | 900.18 | 910.12 | 875.31 | 909.13 | 1307632 |
| 06/12/2024 | 926.04 | 937.97 | 865.36 | 900.18 | 1261214 |
| 05/12/2024 | 931.01 | 954.88 | 913.11 | 926.04 | 940514 |
| 04/12/2024 | 979.75 | 988.70 | 924.05 | 946.92 | 1254097 |
| 03/12/2024 | 962.84 | 987.71 | 960.85 | 979.75 | 1187488 |
| 02/12/2024 | 953.89 | 979.75 | 933.99 | 972.79 | 1378841 |
| 29/11/2024 | 942.95 | 947.92 | 918.08 | 944.94 | 806518 |
| 28/11/2024 | 934.99 | 944.94 | 932.00 | 938.97 | 658184 |
| 27/11/2024 | 980.74 | 993.67 | 926.04 | 934.99 | 2202964 |
| 26/11/2024 | 957.87 | 984.72 | 939.96 | 979.75 | 2397384 |
| 25/11/2024 | 933.00 | 963.83 | 921.06 | 957.87 | 4008477 |
| 22/11/2024 | 857.40 | 917.08 | 857.40 | 915.10 | 2906496 |
| 21/11/2024 | 860.39 | 871.33 | 838.51 | 869.34 | 1615972 |
| 20/11/2024 | 875.31 | 879.29 | 837.51 | 851.44 | 1851724 |
| 19/11/2024 | 855.42 | 890.23 | 850.44 | 867.35 | 1484252 |
| 15/11/2024 | 844.47 | 860.39 | 838.51 | 859.39 | 1988581 |
| 14/11/2024 | 805.68 | 843.48 | 802.70 | 833.53 | 1352836 |
| 13/11/2024 | 810.66 | 810.66 | 790.76 | 805.68 | 1261224 |
| 11/11/2024 | 796.73 | 810.66 | 785.79 | 806.68 | 1126337 |
| 08/11/2024 | 838.51 | 854.42 | 783.80 | 797.72 | 2429481 |
| 07/11/2024 | 860.39 | 865.36 | 831.54 | 837.51 | 1358244 |
| 06/11/2024 | 870.34 | 880.28 | 848.45 | 856.41 | 681429 |
| 05/11/2024 | 877.30 | 885.26 | 847.46 | 874.31 | 789719 |